البتراء للتعليم أسعار تاريخية
مؤشر الأداء 11/02/2019
السوق الأول
أعلى سعر 5.10
سعر الإغلاق السابق 5.10
عدد العقود المنفذة 5
القطاعالخدمات التعليميه
ادنى سعر 5.00
سعر الإفتتاح 5.00
عدد الأسهم 827
Div6.86
التغير عن سعر الإغلاق السابق 0.00
سعر الإغلاق 5.10
معدل السعر 5.01
P/E11.57
حجم التداول 4,140
مؤشرات التداول التاريخية
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 11/02/2019 | 5.10 | 5.00 | 5.10 | 4,140 | 5 | 827 |
| 06/02/2019 | 5.10 | 5.10 | 5.10 | 1,739 | 1 | 341 |
| 30/01/2019 | 5.25 | 5.25 | 5.25 | 525 | 1 | 100 |
| 29/01/2019 | 5.20 | 5.00 | 5.20 | 2,755 | 3 | 549 |
| 27/01/2019 | 5.35 | 5.30 | 5.35 | 586 | 2 | 110 |
| 22/01/2019 | 5.20 | 5.20 | 5.20 | 520 | 2 | 100 |
| 21/01/2019 | 5.25 | 5.25 | 5.25 | 1,633 | 2 | 311 |
| 16/01/2019 | 5.25 | 5.25 | 5.25 | 1,575 | 1 | 300 |
| 15/01/2019 | 5.25 | 5.25 | 5.25 | 2,567 | 2 | 489 |
| 13/01/2019 | 5.25 | 5.25 | 5.25 | 2,625 | 1 | 500 |
| 10/01/2019 | 5.20 | 5.00 | 5.20 | 925,350 | 7 | 185,040 |
| 09/01/2019 | 5.45 | 5.20 | 5.20 | 14,930 | 8 | 2,744 |
| 08/01/2019 | 5.36 | 5.20 | 5.36 | 12,048 | 3 | 2,306 |
| 07/01/2019 | 5.36 | 5.36 | 5.36 | 2,680 | 1 | 500 |
| 27/12/2018 | 5.79 | 5.48 | 5.79 | 22,215 | 8 | 4,019 |
| 23/12/2018 | 5.49 | 5.49 | 5.49 | 8,235 | 1 | 1,500 |
| 25/11/2018 | 5.30 | 5.20 | 5.20 | 2,712 | 6 | 520 |
| 22/11/2018 | 5.30 | 5.30 | 5.30 | 133 | 1 | 25 |
| 19/11/2018 | 5.27 | 5.27 | 5.27 | 53 | 1 | 10 |
| 18/11/2018 | 5.26 | 5.26 | 5.26 | 526 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 10/02/2019 | 5.10 | 5.00 | 5.10 | 4,140 | 5 | 827 |
| 03/02/2019 | 5.10 | 5.10 | 5.10 | 1,739 | 1 | 341 |
| 27/01/2019 | 5.35 | 5.00 | 5.25 | 3,865 | 6 | 759 |
| 20/01/2019 | 5.25 | 5.20 | 5.20 | 2,153 | 4 | 411 |
| 13/01/2019 | 5.25 | 5.25 | 5.25 | 6,767 | 4 | 1,289 |
| 06/01/2019 | 5.45 | 5.00 | 5.20 | 955,008 | 19 | 190,590 |
| 23/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 25/11/2018 | 5.30 | 5.20 | 5.20 | 2,712 | 6 | 520 |
| 18/11/2018 | 5.30 | 5.26 | 5.30 | 711 | 3 | 135 |
| 21/10/2018 | 5.03 | 5.02 | 5.02 | 2,267 | 4 | 451 |
| 14/10/2018 | 5.16 | 5.15 | 5.15 | 7,735 | 2 | 1,500 |
| 07/10/2018 | 5.15 | 5.15 | 5.15 | 10,044,030 | 1 | 1,950,297 |
| 30/09/2018 | 5.80 | 5.55 | 5.55 | 4,342 | 5 | 772 |
| 23/09/2018 | 5.50 | 5.50 | 5.50 | 2,750 | 1 | 500 |
| 09/09/2018 | 5.51 | 5.51 | 5.51 | 5,510 | 1 | 1,000 |
| 26/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 29/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 24/06/2018 | 5.99 | 5.70 | 5.99 | 22,948 | 4 | 4,000 |
| 17/06/2018 | 5.56 | 5.56 | 5.56 | 5,560 | 1 | 1,000 |
| 06/05/2018 | 5.90 | 5.90 | 5.90 | 590 | 1 | 100 |
| التاريخ | أعلى | ادنى | سعر الاغلاق | حجم التداول | عدد العقود | عدد الاسهم |
|---|---|---|---|---|---|---|
| 02/01/2019 | 5.45 | 5.00 | 5.25 | 967,793 | 33 | 193,049 |
| 02/12/2018 | 5.79 | 5.48 | 5.79 | 30,450 | 9 | 5,519 |
| 01/11/2018 | 5.30 | 5.20 | 5.20 | 3,423 | 9 | 655 |
| 01/10/2018 | 5.55 | 5.02 | 5.02 | 10,056,928 | 10 | 1,952,770 |
| 02/09/2018 | 5.80 | 5.50 | 5.75 | 9,705 | 4 | 1,750 |
| 01/08/2018 | 5.50 | 5.50 | 5.50 | 5,500 | 1 | 1,000 |
| 01/07/2018 | 5.90 | 5.90 | 5.90 | 265,500 | 1 | 45,000 |
| 03/06/2018 | 5.99 | 5.56 | 5.99 | 28,508 | 5 | 5,000 |
| 02/05/2018 | 5.90 | 5.90 | 5.90 | 885 | 2 | 150 |
| 01/03/2018 | 6.05 | 5.88 | 5.90 | 77,138 | 20 | 12,896 |
| 01/02/2018 | 5.99 | 5.75 | 5.99 | 25,720 | 10 | 4,414 |
| 02/01/2018 | 5.80 | 5.75 | 5.80 | 150 | 2 | 26 |
| 03/12/2017 | 6.02 | 6.02 | 6.02 | 1,806 | 1 | 300 |
| 01/11/2017 | 5.70 | 5.70 | 5.70 | 5,700 | 3 | 1,000 |
| 01/10/2017 | 5.80 | 5.70 | 5.70 | 5,750 | 2 | 1,000 |
| 01/08/2017 | 5.80 | 5.80 | 5.80 | 812 | 1 | 140 |
| 02/07/2017 | 6.00 | 5.75 | 5.75 | 9,325 | 2 | 1,600 |
| 01/06/2017 | 5.95 | 5.93 | 5.95 | 4,025 | 6 | 677 |
| 01/05/2017 | 5.93 | 5.93 | 5.93 | 1,322 | 1 | 223 |
| 02/04/2017 | 5.95 | 5.52 | 5.58 | 6,506,576 | 7 | 1,178,507 |